Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (OP: GGTTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1547 0.1594 0.1502 0.1552 147,800 -0.00(-3.00%)
Dec 30, 2019 0.1550 0.1630 0.1485 0.1600 57,345 +0.01(+4.64%)
Dec 27, 2019 0.1595 0.1600 0.1514 0.1529 3,900 -0.01(-4.02%)
Dec 26, 2019 0.1580 0.1823 0.1580 0.1593 42,107 +0.00(+1.72%)
Dec 24, 2019 0.1566 0.1566 0.1566 0.1566 500 -0.01(-4.34%)
Dec 23, 2019 0.1506 0.1724 0.1470 0.1637 14,341 +0.01(+4.40%)
Dec 20, 2019 0.1519 0.1568 0.1519 0.1568 4,400 +0.01(+6.45%)
Dec 19, 2019 0.1400 0.1473 0.1400 0.1473 8,130 -0.01(-4.35%)
Dec 18, 2019 0.1396 0.1540 0.1396 0.1540 2,500 +0.01(+7.62%)
Dec 17, 2019 0.1670 0.1670 0.1431 0.1431 21,540 -0.02(-13.11%)
Dec 16, 2019 0.1600 0.1647 0.1580 0.1647 18,500 +0.00(+2.94%)
Dec 12, 2019 0.1600 0.1600 0.1600 0 -0.00(-1.11%)
Dec 11, 2019 0.1829 0.1829 0.1618 0.1618 39,435 -0.02(-10.11%)
Dec 10, 2019 0.1755 0.1812 0.1750 0.1800 26,395 -0.00(-0.55%)
Dec 09, 2019 0.1852 0.2002 0.1800 0.1810 140,900 -0.00(-1.63%)
Dec 06, 2019 0.1630 0.1874 0.1507 0.1840 51,500 +0.03(+22.67%)
Dec 05, 2019 0.1451 0.1500 0.1400 0.1500 43,534 +0.00(+3.38%)
Dec 04, 2019 0.1489 0.1489 0.1348 0.1451 153,690 +0.00(+1.82%)
Dec 03, 2019 0.1425 0.1515 0.1408 0.1425 34,205 -0.01(-5.00%)
Dec 02, 2019 0.1600 0.1600 0.1487 0.1500 52,150 -0.01(-6.25%)
Nov 29, 2019 0.1490 0.1600 0.1490 0.1600 32,200 +0.02(+11.03%)
Nov 27, 2019 0.1373 0.1481 0.1373 0.1441 13,100 -0.00(-0.14%)
Nov 26, 2019 0.1561 0.1561 0.1403 0.1443 2,789 -0.01(-3.80%)
Nov 25, 2019 0.1420 0.1597 0.1420 0.1500 43,160 +0.01(+10.29%)
Nov 22, 2019 0.1500 0.1500 0.1327 0.1360 88,300 -0.01(-6.85%)
Nov 21, 2019 0.1405 0.1555 0.1367 0.1460 596,390 +0.01(+9.69%)
Nov 20, 2019 0.1201 0.1406 0.1201 0.1331 38,919 +0.00(+2.38%)
Nov 19, 2019 0.1331 0.1331 0.1201 0.1300 58,232 -0.01(-3.70%)
Nov 18, 2019 0.1350 0.1400 0.1350 0.1350 42,700 -0.01(-10.00%)
Nov 15, 2019 0.1500 0.1580 0.1470 0.1500 107,600 -0.01(-3.85%)
Nov 14, 2019 0.1600 0.1600 0.1540 0.1560 116,300 -0.00(-2.50%)
Nov 13, 2019 0.1650 0.1697 0.1600 0.1600 46,605 -0.01(-3.79%)
Nov 12, 2019 0.1721 0.1721 0.1610 0.1663 9,587 -0.01(-5.46%)
Nov 11, 2019 0.1539 0.1759 0.1500 0.1759 27,308 +0.02(+14.29%)
Nov 08, 2019 0.1417 0.1539 0.1399 0.1539 48,500 +0.01(+8.61%)
Nov 07, 2019 0.1340 0.1463 0.1340 0.1417 9,250 +0.00(+0.14%)
Nov 06, 2019 0.1412 0.1420 0.1347 0.1415 25,115 +0.01(+4.35%)
Nov 05, 2019 0.1482 0.1518 0.1356 0.1356 100,139 -0.02(-15.25%)
Nov 04, 2019 0.1650 0.1650 0.1600 0.1600 66,141 -0.01(-4.76%)
Nov 01, 2019 0.1685 0.1700 0.1609 0.1680 140,800 +0.00(+2.82%)
Oct 31, 2019 0.1673 0.1688 0.1581 0.1634 9,532 -0.01(-3.88%)
Oct 30, 2019 0.1700 0.1700 0.1700 6 +0.00(+0.00%)
Oct 29, 2019 0.1779 0.1779 0.1628 0.1700 11,100 +0.00(+0.29%)
Oct 28, 2019 0.1630 0.1700 0.1630 0.1695 19,033 -0.00(-1.63%)
Oct 25, 2019 0.1690 0.1723 0.1667 0.1723 15,500 -0.00(-0.58%)
Oct 24, 2019 0.1733 0.1733 0.1733 0.1733 700 -0.00(-2.09%)
Oct 23, 2019 0.1730 0.1800 0.1730 0.1770 6,200 -0.01(-5.85%)
Oct 22, 2019 0.1773 0.1880 0.1773 0.1880 800 +0.00(+1.08%)
Oct 21, 2019 0.1971 0.1971 0.1733 0.1860 2,570 -0.01(-5.01%)
Oct 18, 2019 0.1870 0.1958 0.1777 0.1958 2,400 +0.01(+5.84%)
Oct 17, 2019 0.1775 0.1850 0.1771 0.1850 8,177 +0.02(+10.78%)
Oct 16, 2019 0.1610 0.1695 0.1610 0.1670 17,044 +0.00(+1.33%)
Oct 15, 2019 0.1855 0.1855 0.1648 0.1648 130,380 -0.01(-4.30%)
Oct 11, 2019 0.1722 0.1722 0.1722 0 +0.01(+6.49%)
Oct 10, 2019 0.1822 0.1840 0.1527 0.1617 65,895 -0.02(-9.72%)
Oct 09, 2019 0.1800 0.1800 0.1776 0.1791 15,992 +0.00(+0.00%)
Oct 08, 2019 0.2000 0.2000 0.1791 0.1791 27,950 -0.02(-10.45%)
Oct 07, 2019 0.1940 0.2100 0.1940 0.2000 28,325 -0.01(-4.76%)
Oct 04, 2019 0.2100 0.2157 0.2100 0.2100 39,100 -0.01(-4.55%)
Oct 03, 2019 0.1938 0.2201 0.1849 0.2200 38,645 +0.03(+18.85%)
Oct 02, 2019 0.1600 0.1851 0.1550 0.1851 109,450 +0.02(+13.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.